$12.98 +0.07 (%) PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
8/19/201310.9110.9310.8510.85122,529
8/16/201310.9810.9810.8910.93120,040
8/15/201311.1511.1510.9811.00312,041
8/14/201311.2811.2811.2011.22101,530
8/13/201311.3211.3211.2211.2681,832
8/12/201311.2511.3011.2311.2795,532
8/9/201311.3611.3711.2711.31120,358
8/8/201311.3811.4511.3211.3769,060
8/7/201311.3411.3811.3111.3671,247
8/6/201311.4411.4411.3511.38105,364
8/5/201311.4711.4711.4111.4483,926
8/2/201311.4611.4811.4011.47128,337
8/1/201311.3611.4811.2811.47112,819
7/31/201311.3411.3811.2811.31158,328
7/30/201311.2911.3811.2811.3394,749
7/29/201311.2711.2911.2311.2668,054
7/26/201311.3011.3011.1811.28112,028
7/25/201311.2111.3111.1311.3182,497
7/24/201311.3411.3411.1911.21106,507
7/23/201311.3111.3311.3011.31112,946
7/22/201311.2911.3411.2711.31147,121
7/19/201311.2711.2811.2211.28115,568
7/18/201311.1611.2711.1611.27150,725
7/17/201311.1711.2211.1611.17133,007
7/16/201311.2111.2111.1411.1696,725
7/15/201311.1011.1911.0811.19165,696
7/12/201311.1111.1311.0711.12133,102
7/11/201311.0811.1111.0611.1180,135
7/10/201311.0111.0310.9811.0172,414
7/9/201310.9811.0110.9411.01124,821
7/8/201310.8810.9410.8610.93882,896
7/5/201310.8110.8410.7210.84100,159
7/3/201310.7510.7710.6810.7650,024
7/2/201310.7410.8310.6810.74150,303
7/1/201310.7310.8210.7310.7795,435
6/28/201310.7510.7910.6910.7397,722
6/27/201310.6610.7610.6610.73187,026
6/26/201310.5910.6510.5610.61175,024
6/25/201310.4810.5610.4310.5371,591
6/24/201310.4310.4910.3410.43210,058
6/21/201310.4010.5110.3510.48293,857
6/20/201310.5710.5710.3610.39230,833
6/19/201310.8210.8210.6110.6287,015
6/18/201310.6710.8210.6710.80141,875
6/17/201310.6910.7410.6510.69104,210
6/14/201310.7110.7210.6310.64119,083
6/13/201310.5810.7410.5510.74233,380
6/12/201310.6610.6910.5610.5789,959
6/11/201310.6610.7010.6010.63180,421
6/10/201310.6710.7110.6410.69190,223
6/7/201310.6410.6810.6010.6656,505
6/6/201310.5110.5810.4610.5875,683
6/5/201310.6510.6510.5010.51167,027
6/4/201310.6910.7110.5610.65115,651
6/3/201310.6410.6710.5410.66216,621
5/31/201310.7310.7610.6110.6180,478
5/30/201310.6910.8010.6910.7382,449
5/29/201310.8110.8110.6210.69105,901
5/28/201310.8610.9410.7810.8188,548
5/24/201310.8110.8110.7210.7966,529
5/23/201310.7910.8210.7110.80132,960
5/22/201310.9711.0610.8010.84519,875
5/21/201311.0211.0210.9511.00138,631
5/20/201310.9711.0210.9411.0082,425
5/17/201310.8910.9810.8910.98160,971
5/16/201310.9610.9610.8710.8954,243
5/15/201310.8910.9910.8610.95103,971
5/14/201310.8610.9310.8510.9378,586
5/13/201310.8610.8610.8010.8270,341
5/10/201310.8310.8610.8110.8553,251
5/9/201310.9110.9110.8010.8164,926
5/8/201310.9010.9010.8410.90103,860
5/7/201310.8110.9010.7910.90125,688
5/6/201310.7610.8010.7610.7778,645
5/3/201310.7510.8310.7510.80101,820
5/2/201310.6010.6910.6010.68110,936
5/1/201310.7610.7610.6110.62146,538
4/30/201310.7110.7610.6610.76195,734
4/29/201310.7710.8610.7710.84128,524
4/26/201310.7410.7710.7210.75109,424
4/25/201310.7410.7510.7010.73153,053
4/24/201310.7010.7110.6510.68116,841
4/23/201310.6310.7010.5810.7071,572
4/22/201310.5610.6110.4810.5870,289
4/19/201310.4510.5810.4510.5699,276
4/18/201310.5010.5010.4110.45100,217
4/17/201310.5710.5710.4110.48141,713
4/16/201310.4910.5910.4810.58182,822
4/15/201310.6810.6810.4410.44136,417
4/12/201310.7310.7310.6910.73157,333
4/11/201310.7210.7510.7010.74110,706
4/10/201310.6110.7110.6110.7092,795
4/9/201310.6210.6210.5610.5976,017
4/8/201310.5110.6010.5010.60118,207
4/5/201310.4310.5210.4110.52247,690
4/4/201310.4310.5010.4310.5086,391
4/3/201310.5610.5610.4210.43165,458
4/2/201310.5210.5810.5010.54580,753
4/1/201310.5910.5910.4710.51117,630
3/28/201310.5410.5910.5110.57139,307
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center